Vanguard International Semiconductor Corporation (TPEX:5347)
Taiwan · Delayed Price · Currency is TWD 185.00
-8.50 (-4.39%)
Jul 6, 2026, 1:30 PM CST
TPEX:5347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 193.00 | 193.50 | 182.50 | 185.00 | 185.00 | -2.13% | 27,756,420 |
| Jul 3, 2026 | 195.50 | 195.50 | 192.00 | 193.50 | 189.03 | -2.27% | 17,559,163 |
| Jul 2, 2026 | 199.50 | 201.50 | 192.50 | 198.00 | 193.42 | -3.18% | 26,074,673 |
| Jul 1, 2026 | 219.50 | 223.00 | 202.50 | 204.50 | 199.77 | -5.32% | 30,967,080 |
| Jun 30, 2026 | 216.50 | 223.00 | 213.00 | 216.00 | 211.01 | 3.60% | 37,334,847 |
| Jun 29, 2026 | 206.50 | 215.50 | 203.50 | 208.50 | 203.68 | 3.22% | 37,579,423 |
| Jun 26, 2026 | 215.00 | 215.50 | 200.00 | 202.00 | 197.33 | -8.18% | 61,373,969 |
| Jun 25, 2026 | 202.00 | 220.00 | 195.00 | 220.00 | 214.91 | 10.00% | 73,847,294 |
| Jun 24, 2026 | 190.00 | 200.00 | 183.50 | 200.00 | 195.38 | 7.24% | 67,793,895 |
| Jun 23, 2026 | 201.50 | 201.50 | 183.50 | 186.50 | 182.19 | -2.61% | 64,397,485 |
| Jun 22, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 187.07 | 9.74% | 15,648,766 |
| Jun 18, 2026 | 167.00 | 174.50 | 165.00 | 174.50 | 170.47 | 4.80% | 17,214,910 |
| Jun 17, 2026 | 169.50 | 169.50 | 164.50 | 166.50 | 162.65 | -2.92% | 12,360,370 |
| Jun 16, 2026 | 177.00 | 177.00 | 169.00 | 171.50 | 167.53 | -1.72% | 20,599,900 |
| Jun 15, 2026 | 174.50 | 176.50 | 170.50 | 174.50 | 170.47 | 2.95% | 27,630,930 |
| Jun 12, 2026 | 169.00 | 173.50 | 168.00 | 169.50 | 165.58 | 4.95% | 34,610,120 |
| Jun 11, 2026 | 153.00 | 161.50 | 151.50 | 161.50 | 157.77 | 5.90% | 35,275,850 |
| Jun 10, 2026 | 158.00 | 161.50 | 151.50 | 152.50 | 148.97 | -5.28% | 24,614,510 |
| Jun 9, 2026 | 158.50 | 163.00 | 153.50 | 161.00 | 157.28 | 2.88% | 24,191,407 |
| Jun 8, 2026 | 145.50 | 156.50 | 145.50 | 156.50 | 152.88 | -3.10% | 32,509,160 |
| Jun 5, 2026 | 161.00 | 163.00 | 155.50 | 161.50 | 157.77 | -0.92% | 26,051,400 |
| Jun 4, 2026 | 166.00 | 168.00 | 160.00 | 163.00 | 159.23 | -2.98% | 28,676,370 |
| Jun 3, 2026 | 172.50 | 175.00 | 168.00 | 168.00 | 164.12 | -2.04% | 28,185,260 |
| Jun 2, 2026 | 179.00 | 183.50 | 165.00 | 171.50 | 167.53 | -4.19% | 53,246,350 |
| Jun 1, 2026 | 175.00 | 184.50 | 174.50 | 179.00 | 174.86 | 6.55% | 68,210,500 |
| May 29, 2026 | 164.50 | 168.00 | 161.00 | 168.00 | 164.12 | 4.02% | 32,312,490 |
| May 28, 2026 | 167.50 | 170.50 | 160.00 | 161.50 | 157.77 | -2.71% | 31,394,490 |
| May 27, 2026 | 169.50 | 171.50 | 165.50 | 166.00 | 162.16 | 0.61% | 32,393,640 |
| May 26, 2026 | 170.00 | 172.50 | 164.00 | 165.00 | 161.19 | -2.08% | 32,989,330 |
| May 25, 2026 | 162.50 | 172.50 | 160.00 | 168.50 | 164.60 | 4.01% | 43,260,250 |
| May 22, 2026 | 165.00 | 167.50 | 158.00 | 162.00 | 158.25 | -0.92% | 30,767,500 |
| May 21, 2026 | 162.50 | 166.00 | 160.50 | 163.50 | 159.72 | 2.83% | 21,615,050 |
| May 20, 2026 | 160.50 | 162.00 | 156.00 | 159.00 | 155.32 | 0.95% | 45,145,510 |
| May 19, 2026 | 159.50 | 165.50 | 152.50 | 157.50 | 153.86 | -0.94% | 102,682,100 |
| May 18, 2026 | 159.00 | 161.00 | 159.00 | 159.00 | 155.32 | -9.92% | 17,493,710 |
| May 15, 2026 | 181.00 | 183.50 | 173.00 | 176.50 | 172.42 | 0.86% | 47,683,030 |
| May 14, 2026 | 170.00 | 179.00 | 166.50 | 175.00 | 170.95 | 4.17% | 39,662,990 |
| May 13, 2026 | 167.50 | 172.00 | 164.50 | 168.00 | 164.12 | -1.18% | 24,475,600 |
| May 12, 2026 | 174.00 | 175.00 | 164.50 | 170.00 | 166.07 | -2.58% | 48,959,950 |
| May 11, 2026 | 169.00 | 180.00 | 163.50 | 174.50 | 170.47 | 4.18% | 48,925,860 |
| May 8, 2026 | 178.50 | 184.50 | 167.00 | 167.50 | 163.63 | -9.70% | 69,119,540 |
| May 7, 2026 | 179.50 | 185.50 | 178.00 | 185.50 | 181.21 | 9.76% | 33,357,010 |
| May 6, 2026 | 169.00 | 169.00 | 165.50 | 169.00 | 165.09 | 9.74% | 46,462,570 |
| May 5, 2026 | 150.50 | 157.50 | 148.50 | 154.00 | 150.44 | 1.99% | 37,890,510 |
| May 4, 2026 | 147.50 | 157.50 | 147.50 | 151.00 | 147.51 | 3.78% | 42,290,100 |
| Apr 30, 2026 | 147.50 | 152.50 | 144.00 | 145.50 | 142.14 | 1.04% | 43,741,390 |
| Apr 29, 2026 | 147.00 | 150.00 | 143.00 | 144.00 | 140.67 | -1.37% | 35,091,140 |
| Apr 28, 2026 | 142.00 | 149.50 | 139.00 | 146.00 | 142.62 | 5.42% | 49,099,650 |
| Apr 27, 2026 | 141.00 | 143.50 | 133.50 | 138.50 | 135.30 | -1.42% | 31,072,190 |
| Apr 24, 2026 | 140.00 | 146.00 | 139.00 | 140.50 | 137.25 | 3.31% | 37,995,850 |